162,460€
9,27%
Echtzeit-Aktienkurs RH Inc.
Bid:
Ask:
Aktienkurse zur RH Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 163,60 | 164,29 | 158,60 | 162,52 | 9,31% | 30,00 |
| 24.04.2025 | 148,68 | 148,68 | 148,68 | 148,68 | -2,82% | - |
| 23.04.2025 | 153,00 | 153,00 | 153,00 | 153,00 | 18,26% | - |
| 22.04.2025 | 129,38 | 129,38 | 129,38 | 129,38 | -1,36% | - |
| 17.04.2025 | 133,00 | 133,00 | 131,16 | 131,16 | -5,98% | 40,00 |
| 16.04.2025 | 132,46 | 139,50 | 132,46 | 139,50 | -0,88% | 67,00 |
| 15.04.2025 | 139,06 | 145,04 | 139,06 | 140,74 | 0,93% | - |
| 14.04.2025 | 139,44 | 139,44 | 139,44 | 139,44 | -6,42% | - |
| 11.04.2025 | 148,00 | 149,00 | 148,00 | 149,00 | -2,64% | 30,00 |
| 10.04.2025 | 167,34 | 167,34 | 153,04 | 153,04 | 16,82% | 75,00 |
| 09.04.2025 | 126,20 | 131,00 | 126,20 | 131,00 | -15,48% | 63,00 |
| 08.04.2025 | 155,00 | 161,00 | 155,00 | 155,00 | 27,05% | 77,00 |
| 07.04.2025 | 125,72 | 125,72 | 122,00 | 122,00 | -8,34% | 100,00 |
| 04.04.2025 | 131,62 | 133,10 | 124,60 | 133,10 | -2,58% | 80,00 |
| 03.04.2025 | 168,00 | 168,00 | 136,62 | 136,62 | -40,17% | 48,00 |
| 02.04.2025 | 216,25 | 228,35 | 216,25 | 228,35 | 8,20% | - |
| 01.04.2025 | 211,05 | 211,05 | 211,05 | 211,05 | -0,19% | - |
| 31.03.2025 | 211,45 | 211,45 | 211,45 | 211,45 | -3,89% | - |
| 28.03.2025 | 220,45 | 220,45 | 220,00 | 220,00 | -0,79% | - |
| 27.03.2025 | 221,75 | 221,75 | 221,75 | 221,75 | -3,42% | - |
| 26.03.2025 | 229,40 | 229,60 | 229,40 | 229,60 | -1,80% | - |
| 25.03.2025 | 233,70 | 233,80 | 233,70 | 233,80 | 6,47% | - |
| 24.03.2025 | 219,60 | 219,60 | 219,60 | 219,60 | 4,85% | - |
| 21.03.2025 | 211,10 | 211,10 | 209,45 | 209,45 | 1,35% | 85,00 |
| 20.03.2025 | 206,65 | 206,65 | 206,65 | 206,65 | -3,66% | - |
| 19.03.2025 | 198,02 | 214,50 | 198,02 | 214,50 | 6,93% | - |
| 18.03.2025 | 200,85 | 200,85 | 200,60 | 200,60 | 0,56% | - |
| 17.03.2025 | 200,95 | 200,95 | 199,48 | 199,48 | 1,82% | - |
| 14.03.2025 | 195,92 | 195,92 | 195,92 | 195,92 | -9,46% | - |
| 13.03.2025 | 216,10 | 216,40 | 216,10 | 216,40 | 4,24% | - |
| 12.03.2025 | 207,60 | 207,60 | 207,60 | 207,60 | -1,21% | - |
| 11.03.2025 | 210,15 | 210,15 | 210,15 | 210,15 | -0,83% | - |
| 10.03.2025 | 236,45 | 236,45 | 211,90 | 211,90 | -16,82% | 10,00 |
| 07.03.2025 | 254,75 | 254,75 | 254,75 | 254,75 | -3,12% | - |
| 06.03.2025 | 262,95 | 262,95 | 262,95 | 262,95 | -3,36% | - |
| 05.03.2025 | 272,10 | 272,10 | 272,10 | 272,10 | -5,50% | - |
| 04.03.2025 | 287,95 | 287,95 | 287,95 | 287,95 | -0,76% | - |
| 03.03.2025 | 304,85 | 304,85 | 290,15 | 290,15 | -6,33% | 15,00 |
| 28.02.2025 | 310,65 | 311,30 | 309,75 | 309,75 | -7,09% | 31,00 |
| 27.02.2025 | 333,40 | 333,40 | 333,40 | 333,40 | 1,68% | - |
| 26.02.2025 | 327,90 | 327,90 | 327,90 | 327,90 | 0,72% | - |
| 25.02.2025 | 325,75 | 325,75 | 325,55 | 325,55 | 1,64% | - |
| 24.02.2025 | 320,30 | 320,30 | 320,30 | 320,30 | -1,87% | - |
| 21.02.2025 | 343,75 | 343,75 | 326,40 | 326,40 | -9,42% | 16,00 |
| 20.02.2025 | 360,35 | 360,35 | 360,35 | 360,35 | -1,72% | - |
| 19.02.2025 | 366,65 | 366,65 | 366,65 | 366,65 | 1,44% | - |
| 18.02.2025 | 361,45 | 361,45 | 361,45 | 361,45 | -0,67% | - |
| 17.02.2025 | 363,90 | 363,90 | 363,90 | 363,90 | -1,05% | - |
| 14.02.2025 | 359,05 | 367,75 | 359,05 | 367,75 | -0,61% | 6,00 |
| 13.02.2025 | 354,30 | 370,00 | 354,30 | 370,00 | 1,15% | 14,00 |
| 12.02.2025 | 366,05 | 366,05 | 365,80 | 365,80 | -4,84% | 7,00 |
| 11.02.2025 | 384,40 | 384,40 | 384,40 | 384,40 | 0,95% | - |
| 10.02.2025 | 380,80 | 380,80 | 380,80 | 380,80 | -3,59% | - |
| 07.02.2025 | 395,00 | 395,00 | 395,00 | 395,00 | -0,21% | - |
| 06.02.2025 | 394,95 | 395,85 | 394,95 | 395,85 | -0,31% | 8,00 |
| 05.02.2025 | 384,70 | 397,10 | 384,70 | 397,10 | 4,96% | 35,00 |
| 04.02.2025 | 378,35 | 378,35 | 378,35 | 378,35 | -4,18% | - |
| 03.02.2025 | 392,50 | 394,85 | 392,50 | 394,85 | -4,59% | 3,00 |
| 31.01.2025 | 413,85 | 413,85 | 413,85 | 413,85 | 0,21% | - |
| 30.01.2025 | 400,95 | 413,00 | 400,95 | 413,00 | 3,15% | 330,00 |
| 29.01.2025 | 400,40 | 400,40 | 400,40 | 400,40 | -0,77% | - |
| 28.01.2025 | 387,50 | 403,50 | 387,50 | 403,50 | 5,46% | 11,00 |
| 27.01.2025 | 392,00 | 392,00 | 382,60 | 382,60 | -6,74% | 4,00 |
| 24.01.2025 | 410,25 | 410,25 | 410,25 | 410,25 | -2,37% | - |
| 23.01.2025 | 420,20 | 420,20 | 420,20 | 420,20 | -2,66% | - |
| 22.01.2025 | 431,70 | 431,70 | 431,70 | 431,70 | 0,55% | - |
| 21.01.2025 | 427,30 | 429,35 | 427,30 | 429,35 | -0,82% | 4,00 |
| 20.01.2025 | 433,30 | 433,30 | 432,90 | 432,90 | 4,00% | 4,00 |
| 17.01.2025 | 416,25 | 416,25 | 416,25 | 416,25 | 0,99% | - |
| 16.01.2025 | 412,15 | 412,15 | 412,15 | 412,15 | 3,21% | - |
| 15.01.2025 | 399,35 | 399,35 | 399,35 | 399,35 | -1,36% | - |
| 14.01.2025 | 404,85 | 404,85 | 404,85 | 404,85 | -0,63% | - |
| 13.01.2025 | 406,00 | 407,40 | 406,00 | 407,40 | 4,07% | - |
| 10.01.2025 | 391,45 | 391,45 | 391,45 | 391,45 | -1,02% | - |
| 09.01.2025 | 395,50 | 395,50 | 395,50 | 395,50 | 2,53% | - |
| 08.01.2025 | 385,75 | 385,75 | 385,75 | 385,75 | -1,87% | - |
| 07.01.2025 | 393,85 | 393,85 | 393,10 | 393,10 | 1,29% | - |
| 06.01.2025 | 388,10 | 388,10 | 388,10 | 388,10 | 2,24% | - |
| 03.01.2025 | 379,60 | 379,60 | 379,60 | 379,60 | 1,55% | - |
| 02.01.2025 | 373,80 | 373,80 | 373,80 | 373,80 | -0,70% | - |
| 30.12.2024 | 376,00 | 376,45 | 376,00 | 376,45 | -2,20% | 70,00 |
| 27.12.2024 | 385,75 | 385,75 | 384,90 | 384,90 | 1,88% | - |
| 23.12.2024 | 377,80 | 377,80 | 377,80 | 377,80 | 2,41% | - |
| 20.12.2024 | 368,90 | 368,90 | 368,90 | 368,90 | -2,20% | - |
| 19.12.2024 | 377,20 | 377,20 | 377,20 | 377,20 | -2,63% | - |
| 18.12.2024 | 387,40 | 387,40 | 387,40 | 387,40 | -0,49% | - |
| 17.12.2024 | 389,30 | 389,30 | 389,30 | 389,30 | -6,71% | - |
| 16.12.2024 | 417,30 | 417,30 | 417,30 | 417,30 | -1,98% | - |
| 13.12.2024 | 425,75 | 425,75 | 425,75 | 425,75 | 14,59% | - |
| 12.12.2024 | 373,80 | 373,80 | 371,55 | 371,55 | 2,62% | - |
| 11.12.2024 | 362,05 | 362,05 | 362,05 | 362,05 | -2,43% | - |
| 10.12.2024 | 371,05 | 371,05 | 371,05 | 371,05 | 1,66% | - |
| 09.12.2024 | 351,45 | 365,00 | 351,45 | 365,00 | 5,67% | 8,00 |
| 06.12.2024 | 345,40 | 345,40 | 345,40 | 345,40 | -1,94% | - |
| 05.12.2024 | 352,25 | 352,25 | 352,25 | 352,25 | -0,77% | - |
| 04.12.2024 | 355,00 | 355,00 | 355,00 | 355,00 | 0,10% | - |
| 03.12.2024 | 356,30 | 356,30 | 354,65 | 354,65 | -1,72% | 20,00 |
| 02.12.2024 | 360,85 | 360,85 | 360,85 | 360,85 | -0,03% | - |
| 29.11.2024 | 360,95 | 360,95 | 360,95 | 360,95 | -1,47% | - |
| 28.11.2024 | 366,00 | 366,35 | 366,00 | 366,35 | 1,12% | - |